SRET
Global X SuperDividend REIT ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:41:38 AM EDT
19.49USD-1.292%(-0.25)58,643
19.46Bid19.50Ask0.04SpreadSRET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.48 | 19.49 | 19.45 | 19.49 | -1.266% | 58,643 | 0.000% | |
| 2026-10-02 | 19.92 | 20.00 | 19.69 | 19.74 | -0.051% | 67,874 | -1.266% | |
| 2026-10-01 | 20.00 | 20.00 | 19.62 | 19.75 | -1.398% | 83,318 | -1.316% | |
| 2026-09-30 | 20.33 | 20.33 | 20.02 | 20.03 | -1.135% | 32,681 | -2.696% | |
| 2026-09-29 | 20.24 | 20.31 | 20.15 | 20.26 | -0.022% | 38,593 | -3.801% | |
| 2026-09-28 | 20.22 | 20.34 | 20.12 | 20.26 | -0.209% | 37,983 | -3.821% | |
| 2026-09-25 | 20.32 | 20.32 | 20.11 | 20.31 | +0.034% | 75,931 | -4.023% | |
| 2026-09-24 | 20.47 | 20.50 | 20.26 | 20.30 | -1.024% | 71,936 | -3.990% | |
| 2026-09-23 | 20.85 | 20.85 | 20.50 | 20.51 | -1.671% | 40,662 | -4.973% | |
| 2026-09-22 | 20.87 | 20.99 | 20.79 | 20.86 | +0.235% | 30,720 | -6.561% | |
| 2026-09-21 | 20.74 | 20.88 | 20.72 | 20.81 | +0.441% | 32,676 | -6.342% | |
| 2026-09-18 | 20.91 | 20.91 | 20.70 | 20.72 | -1.153% | 24,289 | -5.929% | |
| 2026-09-17 | 21.02 | 21.07 | 20.94 | 20.96 | +0.425% | 32,067 | -7.013% | |
| 2026-09-16 | 21.15 | 21.15 | 20.75 | 20.87 | -0.991% | 53,470 | -6.618% | |
| 2026-09-15 | 21.20 | 21.26 | 21.07 | 21.08 | -0.800% | 20,200 | -7.543% | |
| 2026-09-14 | 21.32 | 21.44 | 21.21 | 21.25 | -0.371% | 43,905 | -8.282% | |
| 2026-09-11 | 21.56 | 21.63 | 21.31 | 21.33 | -0.318% | 40,090 | -8.622% | |
| 2026-09-10 | 21.70 | 21.70 | 21.35 | 21.40 | -1.124% | 228,939 | -8.913% | |
| 2026-09-09 | 21.83 | 21.87 | 21.64 | 21.64 | -1.020% | 43,654 | -9.937% | |
| 2026-09-08 | 21.83 | 21.94 | 21.80 | 21.86 | -0.257% | 33,736 | -10.856% | |
| 2026-09-04 | 21.82 | 22.00 | 21.80 | 21.92 | +0.183% | 12,741 | -11.086% | |
| 2026-09-03 | 21.94 | 21.98 | 21.77 | 21.88 | -0.636% | 45,492 | -10.923% | |
| 2026-09-02 | 21.97 | 22.08 | 21.89 | 22.02 | +0.402% | 24,984 | -11.490% | |
| 2026-09-01 | 22.02 | 22.07 | 21.90 | 21.93 | -0.682% | 24,270 | -11.134% | |
| 2026-08-31 | 22.22 | 22.22 | 22.02 | 22.08 | -0.484% | 23,939 | -11.740% | |
| 2026-08-28 | 22.23 | 22.32 | 22.16 | 22.19 | -0.627% | 42,043 | -12.168% | |
| 2026-08-27 | 22.29 | 22.39 | 22.19 | 22.33 | +0.181% | 26,798 | -12.718% | |
| 2026-08-26 | 22.45 | 22.45 | 22.29 | 22.29 | -0.390% | 19,648 | -12.560% | |
| 2026-08-25 | 22.41 | 22.48 | 22.33 | 22.38 | -0.092% | 19,833 | -12.901% | |
| 2026-08-24 | 22.37 | 22.50 | 22.34 | 22.40 | +0.033% | 34,457 | -12.981% | |
| 2026-08-21 | 22.56 | 22.56 | 22.31 | 22.39 | -0.193% | 17,668 | -12.952% | |
| 2026-08-20 | 22.45 | 22.50 | 22.29 | 22.43 | +0.030% | 27,750 | -13.120% | |
| 2026-08-19 | 22.29 | 22.50 | 22.29 | 22.43 | +0.821% | 15,048 | -13.094% | |
| 2026-08-18 | 22.28 | 22.37 | 22.21 | 22.24 | -0.150% | 30,816 | -12.381% | |
| 2026-08-17 | 22.38 | 22.38 | 22.18 | 22.28 | -0.510% | 34,766 | -12.512% | |
| 2026-08-14 | 22.46 | 22.53 | 22.36 | 22.39 | +0.215% | 49,352 | -12.959% | |
| 2026-08-13 | 22.24 | 22.45 | 22.24 | 22.34 | +0.511% | 37,818 | -12.771% | |
| 2026-08-12 | 22.23 | 22.31 | 22.14 | 22.23 | +0.407% | 40,864 | -12.326% | |
| 2026-08-11 | 22.15 | 22.25 | 22.11 | 22.14 | -0.116% | 37,834 | -11.969% | |
| 2026-08-10 | 22.47 | 22.47 | 22.05 | 22.17 | -1.259% | 34,944 | -12.072% | |
| 2026-08-07 | 22.35 | 22.56 | 22.35 | 22.45 | +0.917% | 27,399 | -13.179% | |
| 2026-08-06 | 22.39 | 22.42 | 22.22 | 22.24 | -0.695% | 34,305 | -12.382% | |
| 2026-08-05 | 22.50 | 22.50 | 22.33 | 22.40 | -0.796% | 22,259 | -12.991% | |
| 2026-08-04 | 22.59 | 22.76 | 22.39 | 22.58 | -0.354% | 28,200 | -13.684% | |
| 2026-08-03 | 22.73 | 22.90 | 22.60 | 22.66 | -0.095% | 30,625 | -13.989% | |
| 2026-07-31 | 22.88 | 22.88 | 22.57 | 22.68 | -0.799% | 19,593 | -14.071% | |
| 2026-07-30 | 23.19 | 23.19 | 22.71 | 22.86 | -1.124% | 31,085 | -14.758% | |
| 2026-07-29 | 23.25 | 23.28 | 23.10 | 23.12 | -0.455% | 21,178 | -15.716% | |
| 2026-07-28 | 23.08 | 23.28 | 23.08 | 23.23 | +0.704% | 29,918 | -16.100% | |
| 2026-07-27 | 23.05 | 23.17 | 23.00 | 23.07 | +0.294% | 19,432 | -15.510% | |
| 2026-07-24 | 22.79 | 23.06 | 22.79 | 23.00 | +0.974% | 27,118 | -15.261% | |
| 2026-07-23 | 22.94 | 22.97 | 22.68 | 22.78 | -1.287% | 17,216 | -14.435% | |
| 2026-07-22 | 23.15 | 23.15 | 23.03 | 23.07 | -0.216% | 33,379 | -15.536% | |
| 2026-07-21 | 22.91 | 23.15 | 22.91 | 23.13 | +0.695% | 41,412 | -15.719% | |
| 2026-07-20 | 23.16 | 23.18 | 22.82 | 22.97 | -0.883% | 32,297 | -15.133% | |
| 2026-07-17 | 23.26 | 23.48 | 23.11 | 23.17 | -0.510% | 34,352 | -15.883% | |
| 2026-07-16 | 22.92 | 23.31 | 22.92 | 23.29 | +1.764% | 37,525 | -16.312% | |
| 2026-07-15 | 22.76 | 23.03 | 22.76 | 22.89 | +0.417% | 50,387 | -14.835% | |
| 2026-07-14 | 22.63 | 22.83 | 22.63 | 22.79 | +1.132% | 31,395 | -14.480% | |
| 2026-07-13 | 22.64 | 22.70 | 22.51 | 22.54 | -0.508% | 45,195 | -13.512% | |
| 2026-07-10 | 22.69 | 22.72 | 22.50 | 22.65 | +0.421% | 28,486 | -13.951% | |
| 2026-07-09 | 22.47 | 22.63 | 22.45 | 22.55 | +0.127% | 13,664 | -13.589% | |
| 2026-07-08 | 22.62 | 22.62 | 22.41 | 22.53 | -0.524% | 33,588 | -13.479% | |
| 2026-07-07 | 22.69 | 22.87 | 22.58 | 22.64 | -0.066% | 26,563 | -13.932% | |
| 2026-07-06 | 22.70 | 22.70 | 22.55 | 22.66 | -0.601% | 42,565 | -13.989% | Div $0.153 |
| 2026-07-02 | 22.70 | 22.86 | 22.65 | 22.80 | +0.546% | 52,500 | -14.507% | |
| 2026-07-01 | 22.57 | 22.75 | 22.52 | 22.67 | +0.014% | 49,275 | -14.039% | |
| 2026-06-30 | 22.67 | 22.83 | 22.61 | 22.67 | -0.281% | 45,887 | -14.027% | |
| 2026-06-29 | 22.71 | 22.76 | 22.53 | 22.73 | +0.105% | 19,219 | -14.269% | |
| 2026-06-26 | 22.50 | 22.77 | 22.50 | 22.71 | +1.064% | 37,443 | -14.179% | |
| 2026-06-25 | 22.47 | 22.56 | 22.37 | 22.47 | +0.215% | 39,538 | -13.266% | |
| 2026-06-24 | 22.33 | 22.50 | 22.33 | 22.42 | +0.548% | 37,053 | -13.080% | |
| 2026-06-23 | 22.17 | 22.32 | 22.17 | 22.30 | +0.555% | 18,392 | -12.603% | |
| 2026-06-22 | 22.11 | 22.24 | 22.10 | 22.18 | +0.291% | 23,288 | -12.118% | |
| 2026-06-18 | 22.17 | 22.25 | 22.05 | 22.11 | +0.354% | 18,978 | -11.862% | |
| 2026-06-17 | 22.46 | 22.50 | 22.02 | 22.04 | -2.011% | 53,458 | -11.550% | |
| 2026-06-16 | 22.44 | 22.57 | 22.44 | 22.49 | +0.479% | 33,361 | -13.329% | |
| 2026-06-15 | 22.61 | 22.61 | 22.26 | 22.38 | -0.201% | 31,083 | -12.913% | |
| 2026-06-12 | 22.40 | 22.53 | 22.37 | 22.43 | +0.022% | 25,083 | -13.088% | |
| 2026-06-11 | 22.41 | 22.59 | 22.26 | 22.42 | +0.160% | 32,944 | -13.069% | |
| 2026-06-10 | 22.47 | 22.63 | 22.30 | 22.38 | +0.063% | 42,938 | -12.929% | |
| 2026-06-09 | 22.07 | 22.38 | 22.07 | 22.37 | +1.890% | 45,949 | -12.874% | |
| 2026-06-08 | 22.15 | 22.15 | 21.88 | 21.95 | -0.721% | 21,953 | -11.228% | |
| 2026-06-05 | 22.01 | 22.19 | 21.98 | 22.11 | +0.589% | 27,651 | -11.867% | |
| 2026-06-04 | 21.95 | 22.10 | 21.91 | 21.98 | +0.710% | 27,405 | -11.349% | |
| 2026-06-03 | 22.05 | 22.05 | 21.83 | 21.83 | -1.755% | 42,649 | -10.719% | |
| 2026-06-02 | 22.25 | 22.30 | 22.16 | 22.22 | +0.170% | 55,080 | -12.286% | |
| 2026-06-01 | 22.35 | 22.35 | 22.13 | 22.18 | -1.412% | 40,694 | -12.137% | |
| 2026-05-29 | 22.53 | 22.56 | 22.40 | 22.50 | -0.217% | 30,630 | -13.378% | |
| 2026-05-28 | 22.50 | 22.63 | 22.46 | 22.55 | -0.314% | 15,046 | -13.566% | |
| 2026-05-27 | 22.56 | 22.70 | 22.56 | 22.62 | +0.310% | 35,746 | -13.837% | |
| 2026-05-26 | 22.45 | 22.58 | 22.44 | 22.55 | +0.267% | 49,364 | -13.570% | |
| 2026-05-22 | 22.60 | 22.60 | 22.39 | 22.49 | -0.154% | 40,368 | -13.339% | |
| 2026-05-21 | 22.45 | 22.58 | 22.20 | 22.52 | +0.323% | 57,275 | -13.473% | |
| 2026-05-20 | 22.31 | 22.49 | 22.21 | 22.45 | +1.250% | 25,509 | -13.193% | |
| 2026-05-19 | 22.21 | 22.34 | 22.13 | 22.18 | -0.650% | 76,509 | -12.108% | |
| 2026-05-18 | 22.28 | 22.34 | 22.23 | 22.32 | +0.654% | 46,466 | -12.679% | |
| 2026-05-15 | 22.37 | 22.37 | 22.10 | 22.17 | -1.016% | 24,319 | -12.108% | |
| 2026-05-14 | 22.49 | 22.60 | 22.37 | 22.40 | -0.212% | 51,411 | -13.001% | |
| 2026-05-13 | 22.43 | 22.53 | 22.36 | 22.45 | -0.699% | 34,550 | -13.185% | |
| 2026-05-12 | 22.66 | 22.68 | 22.45 | 22.61 | -0.185% | 43,840 | -13.792% | |
| 2026-05-11 | 22.82 | 22.82 | 22.61 | 22.65 | -0.614% | 42,447 | -13.951% | |
| 2026-05-08 | 22.68 | 22.83 | 22.68 | 22.79 | +0.446% | 28,102 | -14.480% | |
| 2026-05-07 | 22.70 | 22.75 | 22.61 | 22.69 | -0.159% | 18,118 | -14.099% | |
| 2026-05-06 | 22.63 | 22.75 | 22.61 | 22.73 | +0.687% | 38,779 | -14.235% | |
| 2026-05-05 | 22.43 | 22.57 | 22.32 | 22.57 | +0.132% | 21,327 | -13.646% | |
| 2026-05-04 | 22.69 | 22.83 | 22.49 | 22.54 | -1.049% | 137,846 | -13.532% | |
| 2026-05-01 | 22.75 | 22.84 | 22.68 | 22.78 | +0.348% | 29,147 | -14.439% | |
| 2026-04-30 | 22.53 | 22.79 | 22.53 | 22.70 | +0.934% | 46,051 | -14.141% | |
| 2026-04-29 | 22.68 | 22.68 | 22.39 | 22.49 | -1.662% | 31,284 | -13.339% | |
| 2026-04-28 | 22.87 | 22.88 | 22.67 | 22.87 | +0.483% | 47,694 | -14.779% | |
| 2026-04-27 | 22.70 | 22.86 | 22.62 | 22.76 | +0.198% | 46,685 | -14.367% | |
| 2026-04-24 | 22.63 | 22.74 | 22.57 | 22.71 | +0.642% | 44,096 | -14.198% | |
| 2026-04-23 | 22.52 | 22.64 | 22.48 | 22.57 | +0.180% | 26,120 | -13.646% | |
| 2026-04-22 | 22.65 | 22.75 | 22.48 | 22.53 | -0.467% | 28,480 | -13.491% | |
| 2026-04-21 | 22.72 | 22.86 | 22.60 | 22.64 | -0.637% | 29,141 | -13.894% | |
| 2026-04-20 | 22.79 | 22.79 | 22.71 | 22.78 | -0.044% | 69,935 | -14.442% | |
| 2026-04-17 | 22.62 | 22.79 | 22.55 | 22.79 | +1.787% | 55,793 | -14.480% | |
| 2026-04-16 | 22.50 | 22.55 | 22.37 | 22.39 | -0.423% | 50,220 | -12.952% | |
| 2026-04-15 | 22.29 | 22.49 | 22.28 | 22.48 | +0.830% | 70,249 | -13.320% | |
| 2026-04-14 | 22.19 | 22.36 | 22.12 | 22.30 | +1.042% | 244,674 | -12.601% | |
| 2026-04-13 | 21.99 | 22.11 | 21.90 | 22.07 | +0.182% | 52,137 | -11.690% | |
| 2026-04-10 | 22.09 | 22.19 | 22.00 | 22.03 | +0.410% | 45,540 | -11.530% | |
| 2026-04-09 | 21.70 | 22.19 | 21.70 | 21.94 | +1.059% | 137,619 | -11.167% | |
| 2026-04-08 | 21.65 | 21.83 | 21.65 | 21.71 | +1.496% | 25,143 | -10.226% | |
| 2026-04-07 | 21.29 | 21.49 | 21.27 | 21.39 | +0.423% | 108,495 | -8.883% | |
| 2026-04-06 | 21.17 | 21.38 | 21.17 | 21.30 | -0.746% | 37,140 | -8.498% | Div $0.152 |
| 2026-04-02 | 21.22 | 21.46 | 21.10 | 21.46 | +0.893% | 17,246 | -9.180% | |
| 2026-04-01 | 21.32 | 21.33 | 21.18 | 21.27 | +0.330% | 29,488 | -8.369% | |
| 2026-03-31 | 21.10 | 21.23 | 20.98 | 21.20 | +1.820% | 41,761 | -8.066% | |
| 2026-03-30 | 20.80 | 21.12 | 20.75 | 20.82 | +0.512% | 52,733 | -6.393% | |
| 2026-03-27 | 20.87 | 20.99 | 20.71 | 20.71 | -1.216% | 27,121 | -5.914% | |
| 2026-03-26 | 21.08 | 21.14 | 20.95 | 20.97 | -0.781% | 19,373 | -7.058% | |
| 2026-03-25 | 21.20 | 21.23 | 21.06 | 21.14 | +0.404% | 12,706 | -7.783% | |
| 2026-03-24 | 20.90 | 21.18 | 20.90 | 21.05 | -0.149% | 24,949 | -7.411% | |
| 2026-03-23 | 20.98 | 21.32 | 20.91 | 21.08 | +1.329% | 43,670 | -7.549% | |
| 2026-03-20 | 21.60 | 21.60 | 20.77 | 20.80 | -3.803% | 88,766 | -6.321% | |
| 2026-03-19 | 21.58 | 21.73 | 21.51 | 21.63 | -0.642% | 51,227 | -9.883% | |
| 2026-03-18 | 21.86 | 21.91 | 21.55 | 21.77 | -0.805% | 58,267 | -10.462% | |
| 2026-03-17 | 21.92 | 22.12 | 21.92 | 21.94 | +0.155% | 34,849 | -11.183% | |
| 2026-03-16 | 21.82 | 22.10 | 21.82 | 21.91 | +1.084% | 27,372 | -11.045% | |
| 2026-03-13 | 22.04 | 22.14 | 21.66 | 21.68 | -1.118% | 54,887 | -10.081% | |
| 2026-03-12 | 21.90 | 22.10 | 21.89 | 21.92 | -0.403% | 53,837 | -11.086% | |
| 2026-03-11 | 22.15 | 22.15 | 21.90 | 22.01 | -0.951% | 35,344 | -11.444% | |
| 2026-03-10 | 22.17 | 22.43 | 22.01 | 22.22 | +0.634% | 48,357 | -12.286% | |
| 2026-03-09 | 21.98 | 22.14 | 21.52 | 22.08 | -0.441% | 79,121 | -11.730% | |
| 2026-03-06 | 22.15 | 22.24 | 21.94 | 22.18 | -0.616% | 48,400 | -12.120% | |
| 2026-03-05 | 22.47 | 22.47 | 22.14 | 22.32 | -0.997% | 55,962 | -12.661% | |
| 2026-03-04 | 22.59 | 22.60 | 22.45 | 22.54 | -0.310% | 44,356 | -13.531% | |
| 2026-03-03 | 22.68 | 22.87 | 22.41 | 22.61 | -1.331% | 75,350 | -13.799% | |
| 2026-03-02 | 22.63 | 22.98 | 22.50 | 22.91 | 0.000% | 47,680 | -14.947% | |
| 2026-02-27 | 22.97 | 23.09 | 22.86 | 22.91 | -0.543% | 64,989 | -14.947% | |
| 2026-02-26 | 22.85 | 23.09 | 22.85 | 23.04 | +0.984% | 86,594 | -15.408% | |
| 2026-02-25 | 22.69 | 22.84 | 22.66 | 22.82 | +0.201% | 79,762 | -14.575% | |
| 2026-02-24 | 22.67 | 22.84 | 22.60 | 22.77 | +0.218% | 68,685 | -14.403% | |
| 2026-02-23 | 22.78 | 22.87 | 22.66 | 22.72 | +0.066% | 52,224 | -14.217% | |
| 2026-02-20 | 22.58 | 22.73 | 22.55 | 22.70 | +0.531% | 27,095 | -14.160% | |
| 2026-02-19 | 22.65 | 22.70 | 22.53 | 22.59 | -0.331% | 24,565 | -13.704% | |
| 2026-02-18 | 22.95 | 22.95 | 22.66 | 22.66 | -1.292% | 40,844 | -13.989% | |
| 2026-02-17 | 22.92 | 22.99 | 22.68 | 22.96 | +0.650% | 48,082 | -15.101% | |
| 2026-02-13 | 22.74 | 22.91 | 22.61 | 22.81 | +0.877% | 36,275 | -14.549% | |
| 2026-02-12 | 22.75 | 22.80 | 22.50 | 22.61 | -0.578% | 41,536 | -13.799% | |
| 2026-02-11 | 22.73 | 22.80 | 22.66 | 22.74 | +0.448% | 43,000 | -14.297% | |
| 2026-02-10 | 22.55 | 22.69 | 22.55 | 22.64 | +0.712% | 32,482 | -13.913% | |
| 2026-02-09 | 22.51 | 22.57 | 22.31 | 22.48 | -0.681% | 41,036 | -13.301% | |
| 2026-02-06 | 22.55 | 22.70 | 22.50 | 22.63 | +0.417% | 34,551 | -13.891% | |
| 2026-02-05 | 22.41 | 22.64 | 22.41 | 22.54 | +0.133% | 29,384 | -13.531% | |
| 2026-02-04 | 22.50 | 22.58 | 22.33 | 22.51 | -0.067% | 30,077 | -13.416% | |
| 2026-02-03 | 22.45 | 22.56 | 22.32 | 22.52 | +0.497% | 39,769 | -13.474% | |
| 2026-02-02 | 22.40 | 22.54 | 22.38 | 22.41 | -0.179% | 60,997 | -13.044% | |
| 2026-01-30 | 22.87 | 22.87 | 22.34 | 22.45 | -1.918% | 80,595 | -13.200% | |
| 2026-01-29 | 22.79 | 22.92 | 22.71 | 22.89 | +0.761% | 38,738 | -14.864% | |
| 2026-01-28 | 22.85 | 22.93 | 22.71 | 22.72 | -0.385% | 35,455 | -14.217% | |
| 2026-01-27 | 22.72 | 22.82 | 22.66 | 22.81 | +0.451% | 241,485 | -14.546% | |
| 2026-01-26 | 22.80 | 22.80 | 22.67 | 22.71 | -0.284% | 31,963 | -14.161% | |
| 2026-01-23 | 22.68 | 22.82 | 22.67 | 22.77 | +0.044% | 32,663 | -14.405% | |
| 2026-01-22 | 22.79 | 22.95 | 22.73 | 22.76 | -0.088% | 56,022 | -14.367% | |
| 2026-01-21 | 22.79 | 22.85 | 22.59 | 22.78 | -0.153% | 56,790 | -14.442% | |
| 2026-01-20 | 22.93 | 22.93 | 22.77 | 22.82 | -0.567% | 208,708 | -14.574% | |
| 2026-01-16 | 22.63 | 22.95 | 22.63 | 22.95 | +1.104% | 30,215 | -15.058% | |
| 2026-01-15 | 22.49 | 22.73 | 22.49 | 22.69 | +0.931% | 28,342 | -14.120% | |
| 2026-01-14 | 22.38 | 22.50 | 22.32 | 22.49 | +0.470% | 39,989 | -13.320% | |
| 2026-01-13 | 22.38 | 22.48 | 22.32 | 22.38 | +0.022% | 44,842 | -12.913% | |
| 2026-01-12 | 22.28 | 22.43 | 22.22 | 22.38 | +0.426% | 43,261 | -12.894% | |
| 2026-01-09 | 22.28 | 22.44 | 22.28 | 22.28 | +0.135% | 30,896 | -12.522% | |
| 2026-01-08 | 22.10 | 22.38 | 22.10 | 22.25 | +0.497% | 41,180 | -12.404% | |
| 2026-01-07 | 22.19 | 22.20 | 22.11 | 22.14 | +0.136% | 69,598 | -11.969% | |
| 2026-01-06 | 22.09 | 22.13 | 21.92 | 22.11 | +0.500% | 75,889 | -11.850% | |
| 2026-01-05 | 21.90 | 22.03 | 21.76 | 22.00 | +0.184% | 83,843 | -11.409% | |
| 2026-01-02 | 21.77 | 22.04 | 21.69 | 21.96 | +0.843% | 41,596 | -11.246% | |
| 2025-12-31 | 21.85 | 21.85 | 21.73 | 21.78 | -0.133% | 31,117 | -10.498% | |
| 2025-12-30 | 21.82 | 21.85 | 21.71 | 21.80 | -0.071% | 20,169 | -10.617% | |
| 2025-12-29 | 21.87 | 21.90 | 21.80 | 21.82 | -0.317% | 46,561 | -10.680% | |
| 2025-12-26 | 21.89 | 21.90 | 21.82 | 21.89 | +0.183% | 38,569 | -10.964% | |
| 2025-12-24 | 21.72 | 21.86 | 21.70 | 21.85 | +0.541% | 281,750 | -10.801% | |
| 2025-12-23 | 21.81 | 21.85 | 21.71 | 21.73 | -0.492% | 51,579 | -10.319% | |
| 2025-12-22 | 21.80 | 21.88 | 21.75 | 21.84 | +0.183% | 35,965 | -10.760% | |
| 2025-12-19 | 21.86 | 21.91 | 21.80 | 21.80 | -0.274% | 54,627 | -10.596% | |
| 2025-12-18 | 21.75 | 21.93 | 21.75 | 21.86 | +0.650% | 39,605 | -10.842% | |
| 2025-12-17 | 21.56 | 21.76 | 21.56 | 21.72 | +0.318% | 57,365 | -10.262% | |
| 2025-12-16 | 21.77 | 21.78 | 21.62 | 21.65 | -0.138% | 40,923 | -9.977% | |
| 2025-12-15 | 21.63 | 21.74 | 21.60 | 21.68 | +0.370% | 52,889 | -10.101% | |
| 2025-12-12 | 21.50 | 21.67 | 21.49 | 21.60 | +0.409% | 53,790 | -9.769% | |
| 2025-12-11 | 21.53 | 21.62 | 21.49 | 21.51 | -0.176% | 46,311 | -9.399% | |
| 2025-12-10 | 21.51 | 21.60 | 21.44 | 21.55 | +0.441% | 31,865 | -9.559% | |
| 2025-12-09 | 21.50 | 21.61 | 21.45 | 21.46 | -0.410% | 38,415 | -9.160% | |
| 2025-12-08 | 21.61 | 21.68 | 21.51 | 21.54 | -0.835% | 35,665 | -9.533% | |
| 2025-12-05 | 21.79 | 21.83 | 21.71 | 21.73 | -0.212% | 27,557 | -10.288% | |
| 2025-12-04 | 21.80 | 21.93 | 21.75 | 21.77 | -0.361% | 36,057 | -10.478% | |
| 2025-12-03 | 21.87 | 21.92 | 21.81 | 21.85 | -0.682% | 40,124 | -10.801% | |
| 2025-12-02 | 21.93 | 22.00 | 21.88 | 22.00 | +0.306% | 48,318 | -11.409% | |
| 2025-12-01 | 21.90 | 22.05 | 21.88 | 21.93 | -0.647% | 26,837 | -11.138% | |
| 2025-11-28 | 22.12 | 22.12 | 22.02 | 22.08 | -0.201% | 21,665 | -11.712% | |
| 2025-11-26 | 21.87 | 22.13 | 21.83 | 22.12 | +1.028% | 43,410 | -11.890% | |
| 2025-11-25 | 21.70 | 21.95 | 21.70 | 21.89 | +0.968% | 38,554 | -10.984% | |
| 2025-11-24 | 21.65 | 21.70 | 21.60 | 21.68 | +0.079% | 26,923 | -10.122% | |
| 2025-11-21 | 21.46 | 21.67 | 21.32 | 21.67 | +0.922% | 23,643 | -10.051% | |
| 2025-11-20 | 21.58 | 21.70 | 21.45 | 21.47 | -0.520% | 28,045 | -9.222% | |
| 2025-11-19 | 21.70 | 21.77 | 21.50 | 21.58 | -0.451% | 26,966 | -9.694% | |
| 2025-11-18 | 21.53 | 21.70 | 21.53 | 21.68 | +0.463% | 22,814 | -10.101% | |
| 2025-11-17 | 21.67 | 21.80 | 21.53 | 21.58 | -0.782% | 35,353 | -9.685% | |
| 2025-11-14 | 21.65 | 21.77 | 21.60 | 21.75 | +0.230% | 33,843 | -10.391% | |
| 2025-11-13 | 21.81 | 21.85 | 21.68 | 21.70 | -0.504% | 67,405 | -10.184% | |
| 2025-11-12 | 21.82 | 21.95 | 21.79 | 21.81 | -0.547% | 51,007 | -10.637% | |
| 2025-11-11 | 21.75 | 21.94 | 21.75 | 21.93 | +0.874% | 54,176 | -11.126% | |
| 2025-11-10 | 21.82 | 21.82 | 21.65 | 21.74 | +0.112% | 20,832 | -10.350% | |
| 2025-11-07 | 21.48 | 21.72 | 21.48 | 21.72 | +0.745% | 23,309 | -10.249% | |
| 2025-11-06 | 21.63 | 21.64 | 21.50 | 21.55 | -0.341% | 22,052 | -9.580% | |
| 2025-11-05 | 21.57 | 21.73 | 21.52 | 21.63 | -0.068% | 30,435 | -9.889% | |
| 2025-11-04 | 21.70 | 21.70 | 21.54 | 21.64 | -0.261% | 17,926 | -9.950% | |
| 2025-11-03 | 21.64 | 21.71 | 21.45 | 21.70 | +0.325% | 40,473 | -10.186% | |
| 2025-10-31 | 21.42 | 21.63 | 21.37 | 21.63 | +0.745% | 10,304 | -9.894% | |
| 2025-10-30 | 21.49 | 21.63 | 21.45 | 21.47 | -0.946% | 21,186 | -9.222% | |
| 2025-10-29 | 21.82 | 21.89 | 21.60 | 21.68 | -0.914% | 33,824 | -10.081% | |
| 2025-10-28 | 21.92 | 21.92 | 21.82 | 21.88 | -0.388% | 37,794 | -10.903% | |
| 2025-10-27 | 21.88 | 21.98 | 21.84 | 21.96 | +0.183% | 31,588 | -11.249% | |
| 2025-10-24 | 21.93 | 21.99 | 21.89 | 21.92 | -0.219% | 48,964 | -11.086% | |
| 2025-10-23 | 21.87 | 21.99 | 21.84 | 21.97 | +0.334% | 30,648 | -11.281% | |
| 2025-10-22 | 21.73 | 21.96 | 21.73 | 21.89 | +1.038% | 48,450 | -10.984% | |
| 2025-10-21 | 21.73 | 21.84 | 21.65 | 21.67 | -0.754% | 45,065 | -10.060% | |
| 2025-10-20 | 21.64 | 21.85 | 21.59 | 21.83 | +1.158% | 31,810 | -10.738% | |
| 2025-10-17 | 21.40 | 21.61 | 21.39 | 21.58 | +0.701% | 42,933 | -9.705% | |
| 2025-10-16 | 21.52 | 21.61 | 21.39 | 21.43 | -0.521% | 30,952 | -9.071% | |
| 2025-10-15 | 21.56 | 21.57 | 21.43 | 21.55 | +0.217% | 42,875 | -9.545% | |
| 2025-10-14 | 21.29 | 21.54 | 21.21 | 21.50 | +1.129% | 22,943 | -9.349% | |
| 2025-10-13 | 21.19 | 21.35 | 21.07 | 21.26 | +0.449% | 37,897 | -8.325% | |
| 2025-10-10 | 21.30 | 21.47 | 21.14 | 21.16 | -0.554% | 45,363 | -7.914% | |
| 2025-10-09 | 21.42 | 21.47 | 21.25 | 21.28 | -0.954% | 62,453 | -8.423% | |
| 2025-10-08 | 21.56 | 21.56 | 21.43 | 21.49 | -0.150% | 34,643 | -9.297% | |
| 2025-10-07 | 21.50 | 21.55 | 21.43 | 21.52 | +0.140% | 26,590 | -9.433% | |
| 2025-10-06 | 21.71 | 21.71 | 21.48 | 21.49 | -1.104% | 36,542 | -9.307% | |
| 2025-10-03 | 21.75 | 21.85 | 21.70 | 21.73 | -0.504% | 40,326 | -10.308% | |
| 2025-10-02 | 21.86 | 21.88 | 21.71 | 21.84 | -0.046% | 29,528 | -10.760% | |
| 2025-10-01 | 21.66 | 21.88 | 21.56 | 21.85 | +0.970% | 32,609 | -10.801% | |
| 2025-09-30 | 21.48 | 21.66 | 21.46 | 21.64 | +0.745% | 87,913 | -9.935% | |
| 2025-09-29 | 21.51 | 21.57 | 21.42 | 21.48 | -0.163% | 33,753 | -9.264% | |
| 2025-09-26 | 21.35 | 21.58 | 21.35 | 21.52 | +0.868% | 22,384 | -9.412% | |
| 2025-09-25 | 21.40 | 21.47 | 21.29 | 21.33 | -0.443% | 26,428 | -8.626% | |
| 2025-09-24 | 21.58 | 21.58 | 21.43 | 21.43 | -0.764% | 34,396 | -9.032% | |
| 2025-09-23 | 21.41 | 21.61 | 21.41 | 21.59 | +0.841% | 22,418 | -9.727% | |
| 2025-09-22 | 21.54 | 21.66 | 21.33 | 21.41 | -0.696% | 44,614 | -8.968% | |
| 2025-09-19 | 21.67 | 21.71 | 21.56 | 21.56 | -0.691% | 55,661 | -9.601% | |
| 2025-09-18 | 21.86 | 21.86 | 21.63 | 21.71 | -0.732% | 48,411 | -10.226% | |
| 2025-09-17 | 21.82 | 22.08 | 21.81 | 21.87 | +0.275% | 64,871 | -10.882% | |
| 2025-09-16 | 22.03 | 22.04 | 21.80 | 21.81 | -0.864% | 56,980 | -10.637% | |
| 2025-09-15 | 22.13 | 22.13 | 21.95 | 22.00 | -0.227% | 58,367 | -11.409% | |
| 2025-09-12 | 22.11 | 22.12 | 21.97 | 22.05 | +0.023% | 47,316 | -11.610% | |
| 2025-09-11 | 22.01 | 22.12 | 21.97 | 22.05 | +0.479% | 40,752 | -11.590% | |
| 2025-09-10 | 22.01 | 22.05 | 21.91 | 21.94 | -0.124% | 76,887 | -11.167% | |
| 2025-09-09 | 21.95 | 21.99 | 21.90 | 21.97 | -0.058% | 71,197 | -11.277% | |
| 2025-09-08 | 21.96 | 22.00 | 21.90 | 21.98 | -0.045% | 56,601 | -11.328% | |
| 2025-09-05 | 21.87 | 21.99 | 21.83 | 21.99 | +1.290% | 60,815 | -11.369% | |
| 2025-09-04 | 21.65 | 21.73 | 21.60 | 21.71 | -0.092% | 16,449 | -10.226% | |
| 2025-09-03 | 21.53 | 21.75 | 21.51 | 21.73 | +0.357% | 35,162 | -10.308% | |
| 2025-09-02 | 21.76 | 21.80 | 21.53 | 21.65 | -0.979% | 59,664 | -9.988% | |
| 2025-08-29 | 21.76 | 21.88 | 21.67 | 21.87 | +0.722% | 30,836 | -10.869% | |
| 2025-08-28 | 21.72 | 21.73 | 21.63 | 21.71 | -0.228% | 34,634 | -10.226% | |
| 2025-08-27 | 21.74 | 21.79 | 21.57 | 21.76 | +0.206% | 41,322 | -10.431% | |
| 2025-08-26 | 21.72 | 21.74 | 21.60 | 21.71 | -0.161% | 40,024 | -10.246% | |
| 2025-08-25 | 21.82 | 21.88 | 21.71 | 21.75 | -0.285% | 27,077 | -10.391% | |
| 2025-08-22 | 21.61 | 21.88 | 21.58 | 21.81 | +1.585% | 64,112 | -10.646% | |
| 2025-08-21 | 21.57 | 21.58 | 21.40 | 21.47 | -0.524% | 37,259 | -9.230% | |
| 2025-08-20 | 21.44 | 21.60 | 21.44 | 21.59 | +1.053% | 38,547 | -9.706% | |
| 2025-08-19 | 21.24 | 21.44 | 21.24 | 21.36 | +0.473% | 26,627 | -8.755% | |
| 2025-08-18 | 21.26 | 21.39 | 21.22 | 21.26 | -0.331% | 123,121 | -8.323% | |
| 2025-08-15 | 21.38 | 21.38 | 21.28 | 21.33 | -0.047% | 13,186 | -8.626% | |
| 2025-08-14 | 21.37 | 21.38 | 21.20 | 21.34 | -0.280% | 29,925 | -8.669% | |
| 2025-08-13 | 21.29 | 21.43 | 21.23 | 21.40 | +0.540% | 31,863 | -8.925% | |
| 2025-08-12 | 21.29 | 21.30 | 21.15 | 21.29 | +0.662% | 71,727 | -8.433% | |
| 2025-08-11 | 21.32 | 21.32 | 21.14 | 21.14 | -0.611% | 30,266 | -7.827% | |
| 2025-08-08 | 21.26 | 21.34 | 21.20 | 21.27 | +0.212% | 17,906 | -8.390% | |
| 2025-08-07 | 21.24 | 21.24 | 21.08 | 21.23 | +0.570% | 15,099 | -8.196% | |
| 2025-08-06 | 21.20 | 21.21 | 21.10 | 21.11 | -0.379% | 20,440 | -7.673% | |
| 2025-08-05 | 21.31 | 21.31 | 21.14 | 21.19 | -1.018% | 20,117 | -8.023% | |
| 2025-08-04 | 21.13 | 21.45 | 21.13 | 21.41 | +1.640% | 24,022 | -8.959% | |
| 2025-08-01 | 20.99 | 21.10 | 20.94 | 21.06 | +0.345% | 24,041 | -7.466% | |
| 2025-07-31 | 21.14 | 21.17 | 20.96 | 20.99 | -0.897% | 62,389 | -7.146% | |
| 2025-07-30 | 21.43 | 21.45 | 21.08 | 21.18 | -1.089% | 28,219 | -7.979% | |
| 2025-07-29 | 21.27 | 21.45 | 21.26 | 21.41 | +0.461% | 31,036 | -8.981% | |
| 2025-07-28 | 21.44 | 21.46 | 21.30 | 21.32 | -0.641% | 63,804 | -8.562% | |
| 2025-07-25 | 21.41 | 21.50 | 21.30 | 21.45 | -0.267% | 21,998 | -9.149% | |
| 2025-07-24 | 21.51 | 21.57 | 21.41 | 21.51 | -0.093% | 14,637 | -9.391% | |
| 2025-07-23 | 21.49 | 21.57 | 21.37 | 21.53 | +0.238% | 17,539 | -9.475% | |
| 2025-07-22 | 21.26 | 21.49 | 21.26 | 21.48 | +1.243% | 54,512 | -9.259% | |
| 2025-07-21 | 21.20 | 21.29 | 21.17 | 21.21 | +0.415% | 14,318 | -8.131% | |
| 2025-07-18 | 21.25 | 21.25 | 21.05 | 21.13 | -0.102% | 22,928 | -7.750% | |
| 2025-07-17 | 21.23 | 21.25 | 21.12 | 21.15 | -0.430% | 19,915 | -7.843% | |
| 2025-07-16 | 21.17 | 21.28 | 21.11 | 21.24 | +0.903% | 22,444 | -8.240% | |
| 2025-07-15 | 21.31 | 21.40 | 21.05 | 21.05 | -1.266% | 36,134 | -7.411% | |
| 2025-07-14 | 21.26 | 21.35 | 21.23 | 21.32 | +0.424% | 15,199 | -8.583% | |
| 2025-07-11 | 21.22 | 21.23 | 21.00 | 21.23 | +0.094% | 27,600 | -8.196% | |
| 2025-07-10 | 21.00 | 21.29 | 21.00 | 21.21 | +0.189% | 96,590 | -8.109% | |
| 2025-07-09 | 21.14 | 21.27 | 21.09 | 21.17 | +0.284% | 48,468 | -7.936% | |
| 2025-07-08 | 21.16 | 21.22 | 21.06 | 21.11 | -0.565% | 35,170 | -7.674% | |
| 2025-07-07 | 21.36 | 21.44 | 21.16 | 21.23 | -0.841% | 27,652 | -8.196% | |
| 2025-07-03 | 21.60 | 21.60 | 21.37 | 21.41 | -0.326% | 37,299 | -8.968% | |
| 2025-07-02 | 21.36 | 21.49 | 21.22 | 21.48 | +0.374% | 23,773 | -9.264% | |
| 2025-07-01 | 21.09 | 21.40 | 21.09 | 21.40 | +1.134% | 21,135 | -8.925% | |
| 2025-06-30 | 21.07 | 21.18 | 21.00 | 21.16 | +0.427% | 47,170 | -7.892% | |
| 2025-06-27 | 21.15 | 21.17 | 20.93 | 21.07 | -0.047% | 18,535 | -7.499% | |
| 2025-06-26 | 21.06 | 21.09 | 20.92 | 21.08 | +0.717% | 24,933 | -7.543% | |
| 2025-06-25 | 21.03 | 21.03 | 20.89 | 20.93 | -0.617% | 22,430 | -6.880% | |
| 2025-06-24 | 21.00 | 21.14 | 21.00 | 21.06 | +0.286% | 23,800 | -7.455% | |
| 2025-06-23 | 20.77 | 21.08 | 20.77 | 21.00 | +0.865% | 59,373 | -7.190% | |
| 2025-06-20 | 20.83 | 21.00 | 20.82 | 20.82 | -0.573% | 15,980 | -6.388% | |
| 2025-06-18 | 20.85 | 20.97 | 20.73 | 20.94 | +1.159% | 49,489 | -6.925% | |
| 2025-06-17 | 20.72 | 20.82 | 20.70 | 20.70 | -0.433% | 13,151 | -5.845% | |
| 2025-06-16 | 20.85 | 20.95 | 20.72 | 20.79 | +0.145% | 22,740 | -6.253% | |
| 2025-06-13 | 20.83 | 20.93 | 20.72 | 20.76 | -1.284% | 29,426 | -6.118% | |
| 2025-06-12 | 20.85 | 21.03 | 20.83 | 21.03 | +0.670% | 25,084 | -7.323% | |
| 2025-06-11 | 20.85 | 21.03 | 20.85 | 20.89 | -0.286% | 38,086 | -6.702% | |
| 2025-06-10 | 20.89 | 21.00 | 20.87 | 20.95 | +0.431% | 16,195 | -6.969% | |
| 2025-06-09 | 20.75 | 20.86 | 20.71 | 20.86 | +0.530% | 24,071 | -6.568% | |
| 2025-06-06 | 20.73 | 20.79 | 20.65 | 20.75 | +0.533% | 20,327 | -6.072% | |
| 2025-06-05 | 20.54 | 20.72 | 20.49 | 20.64 | +0.536% | 26,962 | -5.572% | |
| 2025-06-04 | 20.58 | 20.62 | 20.49 | 20.53 | -1.013% | 38,466 | -5.066% | |
| 2025-06-03 | 20.62 | 20.75 | 20.57 | 20.74 | +0.925% | 34,581 | -6.027% | |
| 2025-06-02 | 20.56 | 20.69 | 20.49 | 20.55 | -0.964% | 12,067 | -5.158% | |
| 2025-05-30 | 20.63 | 20.75 | 20.62 | 20.75 | +0.290% | 20,443 | -6.072% | |
| 2025-05-29 | 20.58 | 20.70 | 20.52 | 20.69 | +0.534% | 16,376 | -5.800% | |
| 2025-05-28 | 20.58 | 20.59 | 20.45 | 20.58 | +0.195% | 12,956 | -5.296% | |
| 2025-05-27 | 20.38 | 20.61 | 20.32 | 20.54 | +0.934% | 19,987 | -5.112% | |
| 2025-05-23 | 20.24 | 20.39 | 20.06 | 20.35 | +0.693% | 30,014 | -4.226% | |
| 2025-05-22 | 20.14 | 20.41 | 20.04 | 20.21 | -0.688% | 41,541 | -3.563% | |
| 2025-05-21 | 20.55 | 20.70 | 20.21 | 20.35 | -1.691% | 23,667 | -4.226% | |
| 2025-05-20 | 20.63 | 20.79 | 20.63 | 20.70 | -0.097% | 19,924 | -5.845% | |
| 2025-05-19 | 20.75 | 20.84 | 20.52 | 20.72 | -0.576% | 13,279 | -5.936% | |
| 2025-05-16 | 20.70 | 20.88 | 20.60 | 20.84 | +1.411% | 15,144 | -6.478% | |
| 2025-05-15 | 20.40 | 20.67 | 20.40 | 20.55 | +0.735% | 17,976 | -5.158% | |
| 2025-05-14 | 20.56 | 20.56 | 20.35 | 20.40 | -0.778% | 18,566 | -4.461% | |
| 2025-05-13 | 20.60 | 20.65 | 20.43 | 20.56 | -0.339% | 19,219 | -5.204% | |
| 2025-05-12 | 20.76 | 20.76 | 20.45 | 20.63 | +0.340% | 34,695 | -5.526% | |
| 2025-05-09 | 20.50 | 20.56 | 20.40 | 20.56 | +0.636% | 12,466 | -5.204% | |
| 2025-05-08 | 20.50 | 20.53 | 20.33 | 20.43 | +0.245% | 8,843 | -4.601% | |
| 2025-05-07 | 20.32 | 20.60 | 20.31 | 20.38 | -0.585% | 11,492 | -4.367% | |
| 2025-05-06 | 20.40 | 20.51 | 20.32 | 20.50 | +0.441% | 18,923 | -4.927% | |
| 2025-05-05 | 20.59 | 20.63 | 20.40 | 20.41 | -1.066% | 15,086 | -4.508% | |
| 2025-05-02 | 20.61 | 20.74 | 20.55 | 20.63 | +0.243% | 31,561 | -5.526% | |
| 2025-05-01 | 20.62 | 20.73 | 20.35 | 20.58 | -0.024% | 21,539 | -5.296% | |
| 2025-04-30 | 20.51 | 20.65 | 20.31 | 20.59 | -0.121% | 11,908 | -5.319% | |
| 2025-04-29 | 20.52 | 20.69 | 20.35 | 20.61 | +0.980% | 17,161 | -5.434% | |
| 2025-04-28 | 20.21 | 20.45 | 20.21 | 20.41 | +0.691% | 32,064 | -4.508% | |
| 2025-04-25 | 20.29 | 20.29 | 20.01 | 20.27 | +0.099% | 12,526 | -3.848% | |
| 2025-04-24 | 20.32 | 20.32 | 20.05 | 20.25 | -0.148% | 18,312 | -3.753% | |
| 2025-04-23 | 20.29 | 20.52 | 20.11 | 20.28 | +0.946% | 20,508 | -3.895% | |
| 2025-04-22 | 19.90 | 20.20 | 19.90 | 20.09 | +1.619% | 25,774 | -2.987% | |
| 2025-04-21 | 19.88 | 19.90 | 19.55 | 19.77 | -1.051% | 16,778 | -1.416% | |
| 2025-04-17 | 19.71 | 20.09 | 19.71 | 19.98 | +1.165% | 19,315 | -2.452% | |
| 2025-04-16 | 19.77 | 19.90 | 19.57 | 19.75 | +0.560% | 31,909 | -1.316% | |
| 2025-04-15 | 19.65 | 19.82 | 19.51 | 19.64 | 0.000% | 174,811 | -0.764% |